Skip to main content
logo
iShares Investment Grade Corporate Bond BuyWrite Strategy ETF (LQDW)
BATS: LQDW · Real-Time Price · USD
24.77
-0.07 (-0.28%)
At close: Nov 14, 2025, 4:00 PM EST
24.77
0.00 (0.00%)
After-hours: Nov 14, 2025, 8:00 PM EST

LQDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202524.8624.8624.8324.83--0.04%88,332
Nov 13, 202524.8324.9224.8324.8424.84-0.44%67,004
Nov 12, 202524.9824.9824.9224.9524.95-159,626
Nov 11, 202524.9024.9924.9024.9524.950.40%42,154
Nov 10, 202524.8224.9124.8224.8524.85-0.14%37,510
Nov 7, 202524.9124.9124.8324.8924.89-0.18%52,659
Nov 6, 202524.8824.9324.8624.9324.930.44%109,665
Nov 5, 202524.8424.8824.8024.8224.82-0.28%52,963
Nov 4, 202524.8424.9124.8024.8924.89-1.15%74,707
Nov 3, 202525.2025.2125.1425.1824.84-0.24%72,641
Oct 31, 202525.3125.3125.2125.2424.90-0.20%44,538
Oct 30, 202525.3225.3425.2525.2924.95-0.28%58,495
Oct 29, 202525.3725.4025.3425.3625.02-0.16%42,691
Oct 28, 202525.4025.4325.3625.4025.06-118,593
Oct 27, 202525.3925.4125.3425.4025.060.12%41,111
Oct 24, 202525.3725.3725.3225.3725.030.16%27,964
Oct 23, 202525.3325.3425.3025.3324.990.01%22,849
Oct 22, 202525.3525.3525.2825.3324.99-0.01%57,494
Oct 21, 202525.3625.3625.3225.3324.990.12%41,018
Oct 20, 202525.2425.3325.2425.3024.960.04%102,223
Oct 17, 202525.3025.3025.2325.2924.95-0.04%14,307
Oct 16, 202525.2225.3625.2225.3024.960.20%34,387
Oct 15, 202525.2625.2825.2425.2524.910.17%46,537
Oct 14, 202525.2225.2625.1625.2124.87-0.06%49,823
Oct 13, 202525.1525.2425.1025.2224.880.14%40,894
Oct 10, 202525.1525.1925.1025.1924.850.38%25,336
Oct 9, 202525.1225.1225.0625.0924.75-0.10%37,922
Oct 8, 202525.1425.1425.1125.1224.780.04%46,800
Oct 7, 202525.1225.1225.0925.1124.770.08%54,016
Oct 6, 202525.1125.1225.0825.0924.75-0.18%63,077
Oct 3, 202525.1725.1725.1225.1324.79-0.16%23,422
Oct 2, 202525.1325.1825.0825.1724.83-0.83%106,291
Oct 1, 202525.3225.3825.3025.3824.810.44%275,583
Sep 30, 202525.2925.3025.2525.2724.70-0.04%91,399
Sep 29, 202525.2725.2925.2325.2824.710.36%17,856
Sep 26, 202525.1225.2525.1225.1924.620.04%33,656
Sep 25, 202525.1825.1825.1125.1824.61-0.08%34,269
Sep 24, 202525.2725.2725.1925.2024.63-0.27%34,018
Sep 23, 202525.2725.2725.2125.2724.700.12%21,968
Sep 22, 202525.2525.2525.2225.2424.67-0.04%32,062
Sep 19, 202525.1925.2625.1925.2524.68-0.12%39,402
Sep 18, 202525.2425.2825.2425.2824.710.04%22,375
Sep 17, 202525.3025.3025.2525.2724.70-25,200
Sep 16, 202525.2925.2925.2525.2724.700.02%30,281
Sep 15, 202525.2625.2725.2525.2724.690.02%56,626
Sep 12, 202525.2625.2625.2425.2624.690.04%26,273
Sep 11, 202525.2825.2825.2325.2524.680.04%53,902
Sep 10, 202525.2625.2625.2325.2424.670.04%45,997
Sep 9, 202525.2225.2325.2125.2324.66-48,656
Sep 8, 202525.2725.2725.2025.2324.660.08%77,612